ING Groep N.V. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	13.200	13.414	13.188	13.350	9.408	2,298,150
2022-01-11	13.147	13.152	12.994	13.092	9.226	3,170,986
2022-01-10	13.120	13.224	13.040	13.114	9.242	5,957,773
2022-01-07	12.880	13.074	12.858	12.996	9.158	1,756,484
2022-01-06	12.749	12.930	12.672	12.866	9.067	1,479,490
2022-01-05	12.757	12.924	12.736	12.862	9.064	2,896,856
2022-01-04	12.600	12.796	12.516	12.658	8.920	2,175,650
2021-12-31	12.261	12.292	12.242	12.261	8.641	127,265
2021-12-30	12.271	12.330	12.258	12.298	8.667	1,658,585
2021-12-29	12.309	12.340	12.196	12.300	8.668	3,208,084
2021-12-24	12.221	12.260	12.156	12.228	8.617	163,688
2021-12-23	12.138	12.316	12.138	12.264	8.643	3,902,432
2021-12-22	12.109	12.138	12.032	12.073	8.508	3,586,352
2021-12-21	11.920	12.140	11.920	12.117	8.540	2,852,122
2021-12-20	11.701	11.924	11.584	11.838	8.343	6,931,432
2021-12-17	12.150	12.150	11.824	11.924	8.403	17,950,051
2021-12-16	12.286	12.368	12.156	12.239	8.625	2,422,951
2021-12-15	12.120	12.960	12.060	12.096	8.525	2,789,188
2021-12-14	12.237	12.266	12.054	12.126	8.546	6,132,330
2021-12-13	12.237	12.386	12.082	12.223	8.614	2,898,002
2021-12-10	12.350	12.350	12.158	12.274	8.650	2,747,728
2021-12-09	12.435	12.482	12.296	12.316	8.680	1,509,471
2021-12-08	12.662	12.662	12.332	12.544	8.841	3,936,246
2021-12-07	12.600	12.702	12.548	12.635	8.904	4,607,835
2021-12-06	12.288	12.558	12.288	12.500	8.809	4,798,497
2021-12-03	12.501	12.510	12.194	12.500	8.809	6,841,025
2021-12-02	12.290	12.486	12.278	12.419	8.752	3,257,409
2021-12-01	12.301	12.542	12.280	12.456	8.778	6,771,250
2021-11-30	11.968	12.368	11.848	11.969	8.435	7,912,478
2021-11-29	12.330	12.402	12.158	12.304	8.671	2,904,784
2021-11-26	12.393	12.512	11.664	12.141	8.556	3,462,075
2021-11-25	13.021	13.126	12.984	13.043	9.192	1,950,369
2021-11-24	13.040	13.200	13.002	13.044	9.193	2,756,476
2021-11-23	13.029	13.206	12.914	13.066	9.208	3,477,992
2021-11-22	12.892	13.182	12.892	13.094	9.228	7,254,568
2021-11-19	13.200	13.302	12.736	12.829	9.041	12,938,160
2021-11-18	13.146	13.394	13.146	13.260	9.345	3,518,190
2021-11-17	13.242	13.270	13.156	13.181	9.289	3,181,825
2021-11-16	13.269	13.396	13.148	13.220	9.317	3,651,196
2021-11-15	13.212	13.390	13.186	13.326	9.391	2,131,823
2021-11-12	13.200	13.290	13.140	13.220	9.317	3,909,346
2021-11-11	13.258	13.366	13.162	13.279	9.358	5,414,134
2021-11-10	13.132	13.318	13.102	13.225	9.320	21,899,490
2021-11-09	13.151	13.288	13.098	13.161	9.275	3,081,191
2021-11-08	13.286	13.350	13.172	13.199	9.302	6,410,761
2021-11-05	13.275	13.464	13.218	13.353	9.410	2,363,731
2021-11-04	13.600	13.730	13.196	13.330	9.394	1,649,735
2021-11-03	13.347	13.428	13.282	13.393	9.438	2,153,695
2021-11-02	13.452	13.452	13.212	13.291	9.367	13,518,870
2021-11-01	13.126	13.476	13.126	13.407	9.449	6,268,264
2021-10-29	13.048	13.182	13.000	13.100	9.232	2,254,122
2021-10-28	13.124	13.124	12.896	13.082	9.219	2,377,422
2021-10-27	13.254	13.254	13.086	13.155	9.271	1,991,511
2021-10-26	13.200	13.262	13.116	13.195	9.299	4,744,560
2021-10-25	13.110	13.252	13.110	13.112	9.241	8,100,983
2021-10-22	13.052	13.158	13.052	13.086	9.222	6,161,664
2021-10-21	13.040	13.166	12.970	13.094	9.228	906,827
2021-10-20	13.012	13.142	12.954	13.085	9.221	2,248,357
2021-10-19	12.950	13.102	12.950	13.032	9.184	2,341,641

← NewerPage 21 of 21 · 1,259 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-03	0.4000 EUR
2026-04-16	0.7360 EUR
2026-01-07	0.1720 EUR
2025-08-04	0.3500 EUR
2025-04-24	0.7100 EUR
2025-01-08	0.1610 EUR
2024-08-05	0.3500 EUR
2024-04-24	0.7560 EUR
2023-08-07	0.3500 EUR
2023-04-26	0.3890 EUR
2023-01-09	0.0820 EUR
2022-08-08	0.1700 EUR
2022-05-10	0.2320 EUR
2022-04-27	0.4100 EUR
2021-10-04	0.2100 EUR
2021-02-16	0.1200 EUR
2019-08-05	0.2400 EUR
2019-04-25	0.4400 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.